Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.25 | 22.86 | 21.25 | 22.30 | 602,385 | +1.17(+5.53%) |
Jul 28, 2016 | 21.24 | 21.31 | 21.00 | 21.13 | 353,753 | -0.11(-0.51%) |
Jul 27, 2016 | 21.42 | 21.51 | 21.06 | 21.24 | 551,635 | -0.14(-0.64%) |
Jul 26, 2016 | 20.90 | 21.39 | 20.83 | 21.38 | 358,626 | +0.53(+2.54%) |
Jul 25, 2016 | 20.84 | 21.22 | 20.79 | 20.84 | 303,581 | -0.01(-0.05%) |
Jul 22, 2016 | 20.49 | 20.86 | 20.47 | 20.85 | 344,707 | +0.44(+2.17%) |
Jul 21, 2016 | 20.49 | 20.57 | 20.28 | 20.41 | 165,655 | -0.01(-0.05%) |
Jul 20, 2016 | 20.53 | 20.77 | 20.31 | 20.42 | 221,340 | -0.01(-0.05%) |
Jul 19, 2016 | 20.16 | 20.44 | 20.10 | 20.43 | 238,755 | +0.19(+0.92%) |
Jul 18, 2016 | 19.75 | 20.28 | 19.71 | 20.25 | 161,705 | +0.52(+2.64%) |
Jul 15, 2016 | 19.71 | 19.99 | 19.51 | 19.73 | 222,279 | +0.14(+0.70%) |
Jul 14, 2016 | 19.60 | 19.88 | 19.42 | 19.59 | 128,924 | +0.19(+0.96%) |
Jul 13, 2016 | 19.60 | 19.73 | 19.35 | 19.40 | 271,934 | -0.14(-0.70%) |
Jul 12, 2016 | 19.52 | 19.77 | 19.41 | 19.54 | 310,711 | +0.24(+1.22%) |
Jul 11, 2016 | 19.27 | 19.38 | 19.05 | 19.30 | 154,950 | +0.13(+0.67%) |
Jul 08, 2016 | 18.97 | 19.25 | 18.85 | 19.17 | 201,896 | +0.32(+1.72%) |
Jul 07, 2016 | 18.76 | 18.93 | 18.65 | 18.85 | 102,768 | +0.15(+0.79%) |
Jul 05, 2016 | 18.91 | 18.91 | 18.61 | 18.70 | 203,360 | -0.25(-1.30%) |
Jul 01, 2016 | 18.84 | 18.95 | 18.95 | 18.95 | 212,354 | +0.15(+0.78%) |
Jun 30, 2016 | 18.48 | 18.85 | 18.44 | 18.80 | 296,860 | +0.37(+2.03%) |
Jun 29, 2016 | 18.08 | 18.57 | 18.06 | 18.43 | 354,837 | +0.55(+3.08%) |
Jun 28, 2016 | 17.60 | 17.91 | 17.50 | 17.88 | 593,139 | +0.34(+1.96%) |
Jun 27, 2016 | 17.85 | 17.85 | 17.41 | 17.53 | 924,952 | -0.44(-2.46%) |
Jun 24, 2016 | 17.51 | 18.26 | 17.44 | 17.98 | 3,078,466 | -0.27(-1.45%) |
Jun 23, 2016 | 18.32 | 18.51 | 18.18 | 18.24 | 459,037 | +0.02(+0.11%) |
Jun 22, 2016 | 18.33 | 18.38 | 18.14 | 18.22 | 288,346 | -0.06(-0.32%) |
Jun 21, 2016 | 18.66 | 18.66 | 18.06 | 18.28 | 262,841 | -0.32(-1.74%) |
Jun 20, 2016 | 18.24 | 18.71 | 18.24 | 18.61 | 268,903 | +0.55(+3.05%) |
Jun 17, 2016 | 18.25 | 18.39 | 18.05 | 18.05 | 1,413,815 | -0.29(-1.61%) |
Jun 16, 2016 | 18.20 | 18.39 | 17.92 | 18.35 | 323,360 | +0.05(+0.27%) |
Jun 15, 2016 | 18.25 | 18.52 | 18.19 | 18.30 | 353,084 | +0.07(+0.38%) |
Jun 14, 2016 | 18.14 | 18.34 | 18.05 | 18.23 | 428,309 | +0.12(+0.65%) |
Jun 13, 2016 | 18.35 | 18.46 | 18.06 | 18.11 | 595,281 | -0.34(-1.86%) |
Jun 10, 2016 | 19.09 | 19.24 | 18.34 | 18.46 | 392,473 | -0.73(-3.79%) |
Jun 09, 2016 | 19.43 | 19.56 | 18.97 | 19.18 | 419,753 | -0.25(-1.26%) |
Jun 08, 2016 | 19.40 | 19.66 | 19.40 | 19.43 | 499,670 | -0.33(-1.67%) |
Jun 07, 2016 | 19.76 | 19.82 | 19.62 | 19.76 | 283,334 | +0.05(+0.27%) |
Jun 06, 2016 | 19.77 | 19.82 | 19.66 | 19.71 | 168,592 | +0.03(+0.15%) |
Jun 03, 2016 | 19.74 | 19.74 | 19.51 | 19.68 | 306,053 | -0.09(-0.45%) |
Jun 02, 2016 | 19.25 | 19.79 | 19.25 | 19.76 | 294,775 | +0.42(+2.18%) |
Jun 01, 2016 | 19.15 | 19.34 | 18.92 | 19.34 | 527,815 | +0.21(+1.08%) |
May 31, 2016 | 19.49 | 19.49 | 19.14 | 19.14 | 647,322 | -0.34(-1.76%) |
May 27, 2016 | 19.30 | 19.48 | 19.48 | 19.48 | 451,992 | +0.22(+1.12%) |
May 26, 2016 | 19.23 | 19.36 | 19.12 | 19.26 | 516,423 | +0.10(+0.51%) |
May 25, 2016 | 19.15 | 19.26 | 18.99 | 19.16 | 426,532 | +0.12(+0.62%) |
May 24, 2016 | 18.75 | 19.09 | 18.69 | 19.05 | 315,123 | +0.39(+2.11%) |
May 23, 2016 | 18.72 | 18.90 | 18.63 | 18.65 | 429,242 | -0.09(-0.47%) |
May 20, 2016 | 18.49 | 18.83 | 18.43 | 18.74 | 377,480 | +0.39(+2.14%) |
May 19, 2016 | 18.21 | 18.44 | 18.04 | 18.35 | 455,707 | +0.08(+0.43%) |
May 18, 2016 | 18.54 | 18.78 | 18.02 | 18.27 | 721,352 | -0.17(-0.91%) |
May 17, 2016 | 18.46 | 18.75 | 18.27 | 18.44 | 420,594 | +0.01(+0.05%) |
May 16, 2016 | 18.36 | 18.46 | 18.00 | 18.43 | 395,299 | +0.12(+0.64%) |
May 13, 2016 | 18.36 | 18.56 | 18.16 | 18.31 | 349,868 | -0.17(-0.90%) |
May 12, 2016 | 18.74 | 18.90 | 18.40 | 18.48 | 434,870 | -0.26(-1.36%) |
May 11, 2016 | 18.94 | 18.94 | 18.66 | 18.73 | 477,663 | -0.17(-0.88%) |
May 10, 2016 | 18.66 | 19.01 | 18.57 | 18.90 | 330,220 | +0.24(+1.26%) |
May 09, 2016 | 18.88 | 19.29 | 18.53 | 18.66 | 286,979 | -0.41(-2.16%) |
May 06, 2016 | 19.24 | 19.42 | 18.84 | 19.08 | 546,632 | +0.09(+0.47%) |
May 05, 2016 | 18.71 | 19.21 | 18.66 | 18.99 | 567,057 | +0.28(+1.52%) |
May 04, 2016 | 18.39 | 18.86 | 18.11 | 18.70 | 467,816 | +0.26(+1.38%) |
May 03, 2016 | 18.26 | 18.57 | 18.15 | 18.45 | 282,419 | +0.03(+0.16%) |